Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 183.51 | 183.93 | 181.25 | 181.68 | 193,311 | -3.14(-1.70%) |
May 27, 2022 | 181.97 | 184.86 | 181.97 | 184.81 | 82,835 | +4.32(+2.40%) |
May 26, 2022 | 177.55 | 181.41 | 177.51 | 180.49 | 110,781 | +3.66(+2.07%) |
May 25, 2022 | 174.89 | 177.53 | 174.48 | 176.83 | 87,188 | +1.11(+0.63%) |
May 24, 2022 | 175.88 | 176.12 | 172.63 | 175.72 | 145,951 | -0.95(-0.54%) |
May 23, 2022 | 175.26 | 177.19 | 174.47 | 176.66 | 110,720 | +3.21(+1.85%) |
May 20, 2022 | 176.11 | 176.53 | 169.62 | 173.46 | 92,871 | -0.72(-0.42%) |
May 19, 2022 | 171.75 | 176.12 | 171.75 | 174.18 | 85,135 | +1.10(+0.64%) |
May 18, 2022 | 177.02 | 177.42 | 172.39 | 173.08 | 105,152 | -5.69(-3.18%) |
May 17, 2022 | 177.10 | 179.05 | 176.12 | 178.77 | 112,562 | +5.18(+2.99%) |
May 16, 2022 | 173.35 | 174.94 | 171.91 | 173.59 | 104,732 | -0.11(-0.06%) |
May 13, 2022 | 172.31 | 175.60 | 172.31 | 173.69 | 565,040 | +3.05(+1.79%) |
May 12, 2022 | 169.42 | 172.11 | 167.69 | 170.64 | 285,966 | -0.51(-0.30%) |
May 11, 2022 | 171.89 | 176.14 | 171.00 | 171.15 | 191,411 | -0.31(-0.18%) |
May 10, 2022 | 175.47 | 176.08 | 169.17 | 171.46 | 1,907,945 | -1.43(-0.83%) |
May 09, 2022 | 175.52 | 177.07 | 172.39 | 172.89 | 223,906 | -5.85(-3.27%) |
May 06, 2022 | 180.23 | 180.48 | 176.22 | 178.74 | 112,236 | -2.86(-1.57%) |
May 05, 2022 | 186.48 | 186.84 | 179.57 | 181.60 | 124,566 | -6.07(-3.24%) |
May 04, 2022 | 182.43 | 187.84 | 181.50 | 187.67 | 127,262 | +5.94(+3.27%) |
May 03, 2022 | 179.16 | 182.66 | 179.16 | 181.73 | 144,176 | +2.53(+1.41%) |
May 02, 2022 | 179.66 | 180.68 | 175.71 | 179.20 | 229,142 | -0.48(-0.27%) |
Apr 29, 2022 | 183.81 | 185.74 | 179.36 | 179.69 | 120,143 | -3.71(-2.02%) |
Apr 28, 2022 | 181.81 | 184.06 | 178.39 | 183.39 | 98,003 | +2.90(+1.61%) |
Apr 27, 2022 | 179.32 | 182.50 | 178.96 | 180.50 | 205,048 | +2.60(+1.46%) |
Apr 26, 2022 | 181.56 | 182.35 | 177.90 | 177.90 | 261,338 | -3.35(-1.85%) |
Apr 25, 2022 | 180.10 | 181.68 | 175.98 | 181.25 | 172,814 | -0.80(-0.44%) |
Apr 22, 2022 | 187.74 | 187.74 | 181.74 | 182.05 | 131,123 | -6.73(-3.56%) |
Apr 21, 2022 | 193.64 | 194.16 | 188.17 | 188.78 | 210,047 | -3.81(-1.98%) |
Apr 20, 2022 | 191.84 | 193.20 | 191.19 | 192.59 | 111,698 | +1.42(+0.74%) |
Apr 19, 2022 | 188.54 | 191.59 | 187.98 | 191.18 | 109,524 | +2.15(+1.14%) |
Apr 18, 2022 | 189.29 | 190.13 | 188.38 | 189.02 | 226,350 | +0.04(+0.02%) |
Apr 14, 2022 | 189.55 | 191.16 | 188.94 | 188.98 | 112,703 | -0.72(-0.38%) |
Apr 13, 2022 | 186.95 | 189.71 | 186.26 | 189.71 | 278,704 | +3.46(+1.86%) |
Apr 12, 2022 | 187.20 | 188.98 | 185.62 | 186.25 | 224,933 | +0.02(+0.01%) |
Apr 11, 2022 | 186.77 | 188.19 | 185.95 | 186.23 | 167,558 | -0.76(-0.41%) |
Apr 08, 2022 | 186.90 | 188.34 | 186.07 | 187.00 | 96,162 | +0.86(+0.46%) |
Apr 07, 2022 | 185.54 | 186.94 | 183.83 | 186.14 | 112,201 | +0.82(+0.44%) |
Apr 06, 2022 | 186.02 | 186.31 | 183.65 | 185.31 | 127,409 | -2.00(-1.07%) |
Apr 05, 2022 | 189.32 | 190.51 | 186.88 | 187.31 | 108,077 | -1.99(-1.05%) |
Apr 04, 2022 | 189.84 | 190.18 | 187.81 | 189.30 | 89,544 | -0.07(-0.04%) |
Apr 01, 2022 | 188.50 | 190.00 | 187.34 | 189.37 | 149,122 | +2.03(+1.08%) |
Mar 31, 2022 | 189.45 | 190.47 | 187.30 | 187.34 | 158,264 | -2.36(-1.24%) |
Mar 30, 2022 | 190.81 | 191.18 | 188.89 | 189.70 | 65,122 | -0.69(-0.37%) |
Mar 29, 2022 | 188.58 | 190.59 | 187.65 | 190.39 | 116,438 | +1.37(+0.73%) |
Mar 28, 2022 | 189.54 | 189.54 | 187.19 | 189.02 | 97,578 | -0.96(-0.50%) |
Mar 25, 2022 | 188.58 | 190.04 | 188.26 | 189.98 | 89,642 | +1.53(+0.81%) |
Mar 24, 2022 | 185.90 | 188.44 | 185.60 | 188.44 | 103,656 | +3.75(+2.03%) |
Mar 23, 2022 | 185.11 | 185.95 | 184.43 | 184.69 | 139,312 | -0.77(-0.42%) |
Mar 22, 2022 | 186.01 | 187.01 | 185.01 | 185.46 | 106,629 | +0.60(+0.32%) |
Mar 21, 2022 | 183.65 | 185.70 | 183.58 | 184.87 | 192,805 | +1.72(+0.94%) |
Mar 18, 2022 | 181.11 | 183.34 | 180.38 | 183.15 | 58,784 | +1.15(+0.63%) |
Mar 17, 2022 | 178.22 | 182.04 | 177.86 | 182.00 | 112,447 | +3.50(+1.96%) |
Mar 16, 2022 | 177.51 | 179.93 | 174.79 | 178.50 | 293,042 | +3.00(+1.71%) |
Mar 15, 2022 | 173.50 | 175.80 | 172.43 | 175.50 | 221,249 | +1.87(+1.07%) |
Mar 14, 2022 | 174.91 | 176.18 | 172.84 | 173.63 | 113,607 | -0.34(-0.19%) |
Mar 11, 2022 | 175.80 | 176.81 | 173.97 | 173.97 | 107,431 | -1.43(-0.82%) |
Mar 10, 2022 | 172.83 | 175.62 | 172.83 | 175.40 | 98,504 | +0.96(+0.55%) |
Mar 09, 2022 | 171.71 | 175.34 | 171.10 | 174.44 | 135,299 | +5.28(+3.12%) |
Mar 08, 2022 | 170.49 | 172.73 | 168.38 | 169.15 | 162,221 | -1.39(-0.81%) |
Mar 07, 2022 | 176.35 | 176.41 | 170.38 | 170.54 | 349,274 | -6.27(-3.55%) |
Mar 04, 2022 | 175.30 | 176.83 | 173.97 | 176.81 | 93,465 | -0.66(-0.37%) |
Mar 03, 2022 | 178.44 | 179.04 | 175.43 | 177.47 | 111,539 | +0.39(+0.22%) |
Mar 02, 2022 | 174.58 | 178.01 | 174.10 | 177.07 | 129,678 | +3.92(+2.26%) |